RISE 중국본토CSI300
(463300) I 코스피 ETF 11.21 15:3210,710 | 전일 | 10,700 | 고가 | 10,880 | 상한가 | 13,920 |
거래량 (주) |
3,294 |
10 0.09% | 시가 | 10,880 | 저가 | 10,690 | 하한가 | 7,500 |
거래대금 (백만) |
35 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 10,700 | 10 | 3,294 | 0 | 0 | 0.00% | 8,200,000 |
24.11.20 | 10,675 | 25 | 2,848 | 0 | 0 | 0.00% | 8,200,000 |
24.11.19 | 10,610 | 65 | 1,996 | 0 | 0 | 0.00% | 8,200,000 |
24.11.18 | 10,705 | 95 | 5,360 | 0 | 0 | 0.00% | 8,700,000 |
24.11.15 | 10,830 | 125 | 1,521 | 0 | 0 | 0.00% | 8,700,000 |
24.11.14 | 11,000 | 110 | 4,382 | 0 | 0 | 0.00% | 8,700,000 |
24.11.13 | 11,000 | 0 | 4,379 | 0 | 0 | 0.00% | 8,700,000 |
24.11.12 | 11,100 | 100 | 16,897 | 0 | 0 | 0.00% | 8,700,000 |
24.11.11 | 11,185 | 85 | 25,358 | 0 | 0 | 0.00% | 8,700,000 |
24.11.08 | 11,195 | 10 | 18,913 | 0 | 0 | 0.00% | 8,700,000 |
24.11.07 | 11,000 | 195 | 22,503 | 0 | 0 | 0.00% | 8,700,000 |
24.11.06 | 11,000 | 0 | 8,643 | 0 | 0 | 0.00% | 0 |
24.11.05 | 10,555 | 445 | 22,854 | 0 | 0 | 0.00% | 0 |
24.11.04 | 10,555 | 0 | 7,207 | 0 | 0 | 0.00% | 0 |
24.11.01 | 10,550 | 5 | 4,259 | 0 | 0 | 0.00% | 0 |
24.10.31 | 10,560 | 10 | 20,560 | 0 | 0 | 0.00% | 0 |
24.10.30 | 10,700 | 140 | 3,722 | 0 | 0 | 0.00% | 0 |
24.10.29 | 10,760 | 60 | 10,594 | 0 | 0 | 0.00% | 0 |
24.10.28 | 10,765 | 5 | 13,748 | 0 | 0 | 0.00% | 0 |
24.10.25 | 10,685 | 80 | 9,817 | 0 | 0 | 0.00% | 0 |
24.10.24 | 10,830 | 145 | 7,537 | 0 | 0 | 0.00% | 0 |
24.10.23 | 10,755 | 75 | 12,183 | 0 | 0 | 0.00% | 0 |
24.10.22 | 10,650 | 105 | 5,631 | 0 | 0 | 0.00% | 0 |
24.10.21 | 10,615 | 35 | 17,020 | 0 | 0 | 0.00% | 0 |
24.10.18 | 10,220 | 395 | 8,198 | 0 | 0 | 0.00% | 0 |
24.10.17 | 10,195 | 25 | 5,955 | 0 | 0 | 0.00% | 0 |
24.10.16 | 10,395 | 200 | 8,299 | 0 | 0 | 0.00% | 0 |
24.10.15 | 10,550 | 155 | 13,836 | 0 | 0 | 0.00% | 0 |
24.10.14 | 10,310 | 240 | 54,399 | 0 | 0 | 0.00% | 0 |
24.10.11 | 11,035 | 725 | 29,415 | 0 | 0 | 0.00% | 0 |
24.10.10 | 11,415 | 380 | 32,360 | 0 | 0 | 0.00% | 0 |
24.10.08 | 11,945 | 530 | 86,827 | 0 | 0 | 0.00% | 0 |
24.10.07 | 11,215 | 730 | 46,354 | 0 | 0 | 0.00% | 0 |
24.10.04 | 11,095 | 120 | 27,502 | 0 | 0 | 0.00% | 0 |
24.10.02 | 10,410 | 685 | 35,928 | 0 | 0 | 0.00% | 0 |
24.09.30 | 9,755 | 655 | 56,519 | 0 | 0 | 0.00% | 0 |
24.09.27 | 9,340 | 415 | 30,896 | 0 | 0 | 0.00% | 0 |
24.09.26 | 8,985 | 355 | 6,388 | 0 | 0 | 0.00% | 0 |
24.09.25 | 8,805 | 180 | 17,005 | 0 | 0 | 0.00% | 0 |
24.09.24 | 8,470 | 335 | 24,727 | 0 | 0 | 0.00% | 0 |
24.09.23 | 8,395 | 75 | 4,729 | 0 | 0 | 0.00% | 0 |
24.09.20 | 8,325 | 70 | 1,775 | 0 | 0 | 0.00% | 0 |
24.09.19 | 8,200 | 125 | 4,134 | 0 | 0 | 0.00% | 0 |
24.09.13 | 8,320 | 120 | 1,356 | 0 | 0 | 0.00% | 0 |
24.09.12 | 8,265 | 55 | 505 | 0 | 0 | 0.00% | 0 |
24.09.11 | 8,265 | 0 | 3,342 | 0 | 0 | 0.00% | 0 |
24.09.10 | 8,285 | 20 | 5,708 | 0 | 0 | 0.00% | 0 |
24.09.09 | 8,390 | 105 | 2,392 | 0 | 0 | 0.00% | 0 |
24.09.06 | 8,485 | 95 | 2,492 | 0 | 0 | 0.00% | 0 |
24.09.05 | 8,500 | 15 | 10,252 | 0 | 0 | 0.00% | 0 |
24.09.04 | 8,530 | 30 | 1,572 | 0 | 0 | 0.00% | 0 |
24.09.03 | 8,560 | 30 | 8,747 | 0 | 0 | 0.00% | 0 |
24.09.02 | 8,705 | 145 | 2,951 | 0 | 0 | 0.00% | 0 |
24.08.30 | 8,520 | 185 | 3,297 | 0 | 0 | 0.00% | 0 |
24.08.29 | 8,495 | 25 | 1,241 | 0 | 0 | 0.00% | 0 |
24.08.28 | 8,530 | 35 | 2,592 | 0 | 0 | 0.00% | 0 |
24.08.27 | 8,560 | 30 | 1,043 | 0 | 0 | 0.00% | 0 |
24.08.26 | 8,590 | 30 | 1,225 | 0 | 0 | 0.00% | 0 |
24.08.23 | 8,560 | 30 | 4,602 | 0 | 0 | 0.00% | 0 |
24.08.22 | 8,610 | 50 | 2,875 | 0 | 0 | 0.00% | 0 |
24.08.21 | 8,590 | 20 | 752 | 0 | 0 | 0.00% | 0 |
24.08.20 | 8,650 | 60 | 2,436 | 0 | 0 | 0.00% | 0 |
24.08.19 | 8,740 | 90 | 4,087 | 0 | 0 | 0.00% | 0 |
24.08.16 | 8,735 | 5 | 451 | 0 | 0 | 0.00% | 0 |
24.08.14 | 8,730 | 5 | 847 | 0 | 0 | 0.00% | 0 |
24.08.13 | 8,705 | 25 | 3,126 | 0 | 0 | 0.00% | 0 |
24.08.12 | 8,745 | 40 | 15,408 | 0 | 0 | 0.00% | 0 |
24.08.09 | 8,850 | 105 | 3,487 | 0 | 0 | 0.00% | 0 |
24.08.08 | 8,850 | 0 | 1,322 | 0 | 0 | 0.00% | 0 |
24.08.07 | 8,720 | 130 | 7,049 | 0 | 0 | 0.00% | 0 |
24.08.06 | 8,790 | 70 | 8,234 | 0 | 0 | 0.00% | 0 |
24.08.05 | 8,810 | 20 | 5,038 | 0 | 0 | 0.00% | 0 |
24.08.02 | 8,930 | 120 | 198 | 0 | 0 | 0.00% | 0 |
24.08.01 | 9,035 | 105 | 3,189 | 0 | 0 | 0.00% | 0 |
24.07.31 | 8,810 | 225 | 2,690 | 0 | 0 | 0.00% | 0 |
24.07.30 | 8,990 | 180 | 3,800 | 0 | 0 | 0.00% | 0 |
24.07.29 | 8,975 | 15 | 2,304 | 0 | 0 | 0.00% | 0 |
24.07.26 | 8,955 | 20 | 1,306 | 0 | 0 | 0.00% | 0 |
24.07.25 | 8,930 | 25 | 3,284 | 0 | 0 | 0.00% | 0 |
24.07.24 | 9,065 | 135 | 777 | 0 | 0 | 0.00% | 0 |
24.07.23 | 9,210 | 145 | 2,095 | 0 | 0 | 0.00% | 0 |
24.07.22 | 9,210 | 0 | 2,019 | 0 | 0 | 0.00% | 0 |
24.07.19 | 9,170 | 40 | 4,100 | 0 | 0 | 0.00% | 0 |
24.07.18 | 9,120 | 50 | 2,377 | 0 | 0 | 0.00% | 0 |
24.07.17 | 9,135 | 15 | 1,345 | 0 | 0 | 0.00% | 0 |
24.07.16 | 9,070 | 65 | 11,129 | 0 | 0 | 0.00% | 0 |
24.07.15 | 9,025 | 45 | 1,263 | 0 | 0 | 0.00% | 0 |
24.07.12 | 8,900 | 125 | 1,860 | 0 | 0 | 0.00% | 0 |
24.07.11 | 8,850 | 50 | 4,956 | 0 | 0 | 0.00% | 0 |
24.07.10 | 8,905 | 55 | 6,663 | 0 | 0 | 0.00% | 0 |
24.07.09 | 8,805 | 100 | 3,891 | 0 | 0 | 0.00% | 0 |
24.07.08 | 8,910 | 105 | 4,952 | 0 | 0 | 0.00% | 0 |
24.07.05 | 9,015 | 105 | 12,072 | 0 | 0 | 0.00% | 0 |
24.07.04 | 9,015 | 0 | 4,734 | 0 | 0 | 0.00% | 0 |
24.07.03 | 9,060 | 45 | 2,408 | 0 | 0 | 0.00% | 0 |
24.07.02 | 9,090 | 30 | 3,957 | 0 | 0 | 0.00% | 0 |
24.07.01 | 9,025 | 65 | 651 | 0 | 0 | 0.00% | 0 |
24.06.28 | 9,085 | 60 | 732 | 0 | 0 | 0.00% | 0 |
24.06.27 | 9,090 | 5 | 3,292 | 0 | 0 | 0.00% | 0 |
24.06.26 | 9,020 | 70 | 2,920 | 0 | 0 | 0.00% | 0 |
24.06.25 | 9,060 | 40 | 3,798 | 0 | 0 | 0.00% | 0 |
24.06.24 | 9,110 | 50 | 2,412 | 0 | 0 | 0.00% | 0 |
24.06.21 | 9,095 | 15 | 2,141 | 0 | 0 | 0.00% | 0 |
24.06.20 | 9,220 | 125 | 2,089 | 0 | 0 | 0.00% | 0 |
24.06.19 | 9,165 | 55 | 2,614 | 0 | 0 | 0.00% | 0 |
24.06.18 | 9,200 | 35 | 6,709 | 0 | 0 | 0.00% | 0 |
24.06.17 | 9,155 | 45 | 2,466 | 0 | 0 | 0.00% | 0 |
24.06.14 | 9,135 | 20 | 2,916 | 0 | 0 | 0.00% | 0 |
24.06.13 | 9,200 | 65 | 3,651 | 0 | 0 | 0.00% | 0 |
24.06.12 | 9,160 | 40 | 3,173 | 0 | 0 | 0.00% | 0 |
24.06.11 | 9,240 | 80 | 2,633 | 0 | 0 | 0.00% | 0 |
24.06.10 | 9,190 | 50 | 3,750 | 0 | 0 | 0.00% | 0 |
24.06.07 | 9,320 | 130 | 2,474 | 0 | 0 | 0.00% | 0 |
24.06.05 | 9,350 | 30 | 1,256 | 0 | 0 | 0.00% | 0 |
24.06.04 | 9,245 | 105 | 1,084 | 0 | 0 | 0.00% | 0 |
24.06.03 | 9,380 | 135 | 4,380 | 0 | 0 | 0.00% | 0 |
24.05.31 | 9,285 | 95 | 7,862 | 0 | 0 | 0.00% | 0 |
24.05.30 | 9,270 | 15 | 907 | 0 | 0 | 0.00% | 0 |
24.05.29 | 9,240 | 30 | 873 | 0 | 0 | 0.00% | 0 |
24.05.28 | 9,295 | 55 | 1,656 | 0 | 0 | 0.00% | 0 |
24.05.27 | 9,315 | 20 | 1,908 | 0 | 0 | 0.00% | 0 |
24.05.24 | 9,340 | 25 | 2,268 | 0 | 0 | 0.00% | 0 |
24.05.23 | 9,465 | 125 | 2,558 | 0 | 0 | 0.00% | 0 |
24.05.22 | 9,430 | 35 | 1,795 | 0 | 0 | 0.00% | 0 |
24.05.21 | 9,430 | 0 | 6,485 | 0 | 0 | 0.00% | 0 |
24.05.20 | 9,430 | 0 | 4,753 | 0 | 0 | 0.00% | 0 |
24.05.17 | 9,295 | 135 | 5,760 | 0 | 0 | 0.00% | 0 |
24.05.16 | 9,440 | 145 | 5,609 | 0 | 0 | 0.00% | 0 |
24.05.14 | 9,460 | 20 | 5,719 | 0 | 0 | 0.00% | 0 |
24.05.13 | 9,495 | 35 | 3,464 | 0 | 0 | 0.00% | 0 |
24.05.10 | 9,435 | 60 | 2,277 | 0 | 0 | 0.00% | 0 |
24.05.09 | 9,390 | 45 | 8,430 | 0 | 0 | 0.00% | 0 |
24.05.08 | 9,430 | 40 | 3,226 | 0 | 0 | 0.00% | 0 |
24.05.07 | 9,460 | 30 | 2,841 | 0 | 0 | 0.00% | 0 |
24.05.03 | 9,385 | 75 | 5,764 | 0 | 0 | 0.00% | 0 |
24.05.02 | 9,420 | 35 | 5,560 | 0 | 0 | 0.00% | 0 |
24.04.30 | 9,420 | 0 | 4,740 | 0 | 0 | 0.00% | 0 |
24.04.29 | 9,220 | 200 | 3,886 | 0 | 0 | 0.00% | 0 |
24.04.26 | 9,110 | 110 | 4,644 | 0 | 0 | 0.00% | 0 |
24.04.25 | 9,055 | 55 | 692 | 0 | 0 | 0.00% | 0 |
24.04.24 | 9,100 | 45 | 1,075 | 0 | 0 | 0.00% | 0 |
24.04.23 | 9,170 | 70 | 983 | 0 | 0 | 0.00% | 0 |
24.04.22 | 9,200 | 30 | 1,847 | 0 | 0 | 0.00% | 0 |
24.04.19 | 9,285 | 85 | 3,345 | 0 | 0 | 0.00% | 0 |
24.04.18 | 9,250 | 35 | 7,166 | 0 | 0 | 0.00% | 0 |
24.04.17 | 9,270 | 20 | 3,134 | 0 | 0 | 0.00% | 0 |
24.04.16 | 9,205 | 65 | 4,919 | 0 | 0 | 0.00% | 0 |
24.04.15 | 9,050 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 8,975 | 75 | 15,149 | 0 | 0 | 0.00% | 0 |
24.04.11 | 8,990 | 15 | 5,720 | 0 | 0 | 0.00% | 0 |
24.04.09 | 9,045 | 55 | 2,625 | 0 | 0 | 0.00% | 0 |
24.04.08 | 9,060 | 15 | 2,608 | 0 | 0 | 0.00% | 0 |
24.04.05 | 9,045 | 15 | 1,777 | 0 | 0 | 0.00% | 0 |
24.04.04 | 9,030 | 15 | 7,043 | 0 | 0 | 0.00% | 0 |
24.04.03 | 9,115 | 85 | 4,662 | 0 | 0 | 0.00% | 0 |
24.04.02 | 9,035 | 80 | 7,545 | 0 | 0 | 0.00% | 0 |
24.04.01 | 8,950 | 85 | 7,292 | 0 | 0 | 0.00% | 0 |
24.03.29 | 8,925 | 25 | 3,322 | 0 | 0 | 0.00% | 0 |
24.03.28 | 8,970 | 45 | 2,387 | 0 | 0 | 0.00% | 0 |
24.03.27 | 8,935 | 35 | 2,927 | 0 | 0 | 0.00% | 0 |
24.03.26 | 8,970 | 35 | 2,079 | 0 | 0 | 0.00% | 0 |
24.03.25 | 8,965 | 5 | 7,899 | 0 | 0 | 0.00% | 0 |
24.03.22 | 9,000 | 35 | 2,326 | 0 | 0 | 0.00% | 0 |
24.03.21 | 9,055 | 55 | 5,732 | 0 | 0 | 0.00% | 0 |
24.03.20 | 9,100 | 45 | 12,096 | 0 | 0 | 0.00% | 0 |
24.03.19 | 9,060 | 40 | 2,905 | 0 | 0 | 0.00% | 0 |
24.03.18 | 8,960 | 100 | 4,076 | 0 | 0 | 0.00% | 0 |
24.03.15 | 8,910 | 50 | 2,954 | 0 | 0 | 0.00% | 0 |
24.03.14 | 8,905 | 5 | 2,949 | 0 | 0 | 0.00% | 0 |
24.03.13 | 8,945 | 40 | 3,033 | 0 | 0 | 0.00% | 0 |
24.03.12 | 8,900 | 45 | 5,243 | 0 | 0 | 0.00% | 0 |
24.03.11 | 8,855 | 45 | 10,741 | 0 | 0 | 0.00% | 0 |
24.03.08 | 8,915 | 60 | 6,013 | 0 | 0 | 0.00% | 0 |
24.03.07 | 9,020 | 105 | 1,090 | 0 | 0 | 0.00% | 0 |
24.03.06 | 8,990 | 30 | 3,857 | 0 | 0 | 0.00% | 0 |
24.03.05 | 8,915 | 75 | 2,348 | 0 | 0 | 0.00% | 0 |
24.03.04 | 8,860 | 55 | 8,187 | 0 | 0 | 0.00% | 0 |
24.02.29 | 8,805 | 55 | 2,481 | 0 | 0 | 0.00% | 0 |
24.02.28 | 8,785 | 20 | 3,305 | 0 | 0 | 0.00% | 0 |
24.02.27 | 8,735 | 50 | 788 | 0 | 0 | 0.00% | 0 |
24.02.26 | 8,835 | 100 | 3,536 | 0 | 0 | 0.00% | 0 |
24.02.23 | 8,810 | 25 | 5,920 | 0 | 0 | 0.00% | 0 |
24.02.22 | 8,810 | 0 | 3,610 | 0 | 0 | 0.00% | 0 |
24.02.21 | 8,675 | 135 | 8,845 | 0 | 0 | 0.00% | 0 |
24.02.20 | 8,620 | 55 | 9,736 | 0 | 0 | 0.00% | 0 |
24.02.19 | 8,585 | 35 | 5,138 | 0 | 0 | 0.00% | 0 |
24.02.16 | 8,515 | 70 | 4,189 | 0 | 0 | 0.00% | 0 |
24.02.15 | 8,515 | 0 | 4,599 | 0 | 0 | 0.00% | 0 |
24.02.14 | 8,550 | 35 | 3,519 | 0 | 0 | 0.00% | 0 |
24.02.13 | 8,460 | 90 | 2,363 | 0 | 0 | 0.00% | 0 |
24.02.08 | 8,440 | 20 | 7,404 | 0 | 0 | 0.00% | 0 |
24.02.07 | 8,330 | 110 | 11,685 | 0 | 0 | 0.00% | 0 |
24.02.06 | 8,085 | 245 | 19,435 | 0 | 0 | 0.00% | 0 |
24.02.05 | 7,915 | 170 | 6,501 | 0 | 0 | 0.00% | 0 |
24.02.02 | 8,165 | 250 | 5,757 | 0 | 0 | 0.00% | 0 |
24.02.01 | 8,205 | 40 | 3,179 | 0 | 0 | 0.00% | 0 |
24.01.31 | 8,270 | 65 | 930 | 0 | 0 | 0.00% | 0 |
24.01.30 | 8,435 | 165 | 4,410 | 0 | 0 | 0.00% | 0 |
24.01.29 | 8,555 | 120 | 1,193 | 0 | 0 | 0.00% | 0 |
24.01.26 | 8,500 | 55 | 7,057 | 0 | 0 | 0.00% | 0 |
24.01.25 | 8,310 | 190 | 6,409 | 0 | 0 | 0.00% | 0 |
24.01.24 | 8,255 | 55 | 7,471 | 0 | 0 | 0.00% | 0 |
24.01.23 | 8,205 | 50 | 10,609 | 0 | 0 | 0.00% | 0 |
24.01.22 | 8,290 | 85 | 4,917 | 0 | 0 | 0.00% | 0 |
24.01.19 | 8,180 | 110 | 1,078 | 0 | 0 | 0.00% | 0 |
24.01.18 | 8,330 | 150 | 7,009 | 0 | 0 | 0.00% | 0 |
24.01.17 | 8,325 | 5 | 2,418 | 0 | 0 | 0.00% | 0 |
24.01.16 | 8,270 | 55 | 3,668 | 0 | 0 | 0.00% | 0 |
24.01.15 | 8,275 | 5 | 2,864 | 0 | 0 | 0.00% | 0 |
24.01.12 | 8,270 | 5 | 1,453 | 0 | 0 | 0.00% | 0 |
24.01.11 | 8,260 | 10 | 1,592 | 0 | 0 | 0.00% | 0 |
24.01.10 | 8,280 | 20 | 1,228 | 0 | 0 | 0.00% | 0 |
24.01.09 | 8,315 | 35 | 1,275 | 0 | 0 | 0.00% | 0 |
24.01.08 | 8,355 | 40 | 2,570 | 0 | 0 | 0.00% | 0 |
24.01.05 | 8,365 | 10 | 1,927 | 0 | 0 | 0.00% | 0 |
24.01.04 | 8,425 | 60 | 3,202 | 0 | 0 | 0.00% | 0 |
24.01.03 | 8,500 | 75 | 3,037 | 0 | 0 | 0.00% | 0 |
24.01.02 | 8,470 | 30 | 3,886 | 0 | 0 | 0.00% | 0 |
23.12.28 | 8,255 | 215 | 1,024 | 0 | 0 | 0.00% | 0 |
23.12.27 | 8,265 | 10 | 637 | 0 | 0 | 0.00% | 0 |
23.12.26 | 8,340 | 75 | 3,316 | 0 | 0 | 0.00% | 0 |
23.12.22 | 8,295 | 45 | 2,751 | 0 | 0 | 0.00% | 0 |
23.12.21 | 8,240 | 55 | 2,199 | 0 | 0 | 0.00% | 0 |
23.12.20 | 8,295 | 55 | 880 | 0 | 0 | 0.00% | 0 |
23.12.19 | 8,285 | 10 | 70 | 0 | 0 | 0.00% | 0 |
23.12.18 | 8,325 | 40 | 470 | 0 | 0 | 0.00% | 0 |
23.12.15 | 8,330 | 5 | 585 | 0 | 0 | 0.00% | 0 |
23.12.14 | 8,440 | 110 | 1,567 | 0 | 0 | 0.00% | 0 |
23.12.13 | 8,590 | 150 | 815 | 0 | 0 | 0.00% | 0 |
23.12.12 | 8,600 | 10 | 386 | 0 | 0 | 0.00% | 0 |
23.12.11 | 8,500 | 100 | 1,846 | 0 | 0 | 0.00% | 0 |
23.12.08 | 8,625 | 125 | 498 | 0 | 0 | 0.00% | 0 |
23.12.07 | 8,515 | 110 | 339 | 0 | 0 | 0.00% | 0 |
23.12.06 | 8,565 | 50 | 71 | 0 | 0 | 0.00% | 0 |
23.12.05 | 8,665 | 100 | 537 | 0 | 0 | 0.00% | 0 |
23.12.04 | 8,695 | 30 | 494 | 0 | 0 | 0.00% | 0 |
23.12.01 | 8,635 | 60 | 97 | 0 | 0 | 0.00% | 0 |
23.11.30 | 8,650 | 15 | 180 | 0 | 0 | 0.00% | 0 |
23.11.29 | 8,705 | 55 | 722 | 0 | 0 | 0.00% | 0 |
23.11.28 | 8,700 | 5 | 780 | 0 | 0 | 0.00% | 0 |
23.11.27 | 8,800 | 100 | 843 | 0 | 0 | 0.00% | 0 |
23.11.24 | 8,720 | 80 | 214 | 0 | 0 | 0.00% | 0 |
23.11.23 | 8,825 | 105 | 196 | 0 | 0 | 0.00% | 0 |
23.11.22 | 8,825 | 0 | 240 | 0 | 0 | 0.00% | 0 |
23.11.21 | 8,770 | 55 | 68 | 0 | 0 | 0.00% | 0 |
23.11.20 | 8,655 | 115 | 381 | 0 | 0 | 0.00% | 0 |
23.11.17 | 8,785 | 130 | 837 | 0 | 0 | 0.00% | 0 |
23.11.16 | 8,840 | 55 | 572 | 0 | 0 | 0.00% | 0 |
23.11.15 | 8,900 | 60 | 835 | 0 | 0 | 0.00% | 0 |
23.11.14 | 8,860 | 40 | 171 | 0 | 0 | 0.00% | 0 |
23.11.13 | 8,835 | 25 | 75 | 0 | 0 | 0.00% | 0 |
23.11.10 | 8,875 | 40 | 10,511 | 0 | 0 | 0.00% | 0 |
23.11.09 | 8,850 | 25 | 1,138 | 0 | 0 | 0.00% | 0 |
23.11.08 | 8,850 | 0 | 24 | 0 | 0 | 0.00% | 0 |
23.11.07 | 8,885 | 35 | 392 | 0 | 0 | 0.00% | 0 |
23.11.06 | 8,780 | 105 | 56 | 0 | 0 | 0.00% | 0 |
23.11.03 | 8,930 | 150 | 254 | 0 | 0 | 0.00% | 0 |
23.11.02 | 9,060 | 130 | 132 | 0 | 0 | 0.00% | 0 |
23.11.01 | 8,980 | 80 | 39 | 0 | 0 | 0.00% | 0 |
23.10.31 | 9,100 | 120 | 4 | 0 | 0 | 0.00% | 0 |
23.10.30 | 9,030 | 70 | 947 | 0 | 0 | 0.00% | 0 |
23.10.27 | 8,825 | 205 | 15 | 0 | 0 | 0.00% | 0 |
23.10.26 | 8,855 | 30 | 199 | 0 | 0 | 0.00% | 0 |
23.10.25 | 8,715 | 140 | 2,627 | 0 | 0 | 0.00% | 0 |
23.10.24 | 8,760 | 45 | 174 | 0 | 0 | 0.00% | 0 |
23.10.23 | 8,835 | 75 | 8 | 0 | 0 | 0.00% | 0 |
23.10.20 | 8,980 | 145 | 106 | 0 | 0 | 0.00% | 0 |
23.10.19 | 9,080 | 100 | 56 | 0 | 0 | 0.00% | 0 |
23.10.18 | 9,130 | 50 | 38 | 0 | 0 | 0.00% | 0 |
23.10.17 | 9,140 | 10 | 17 | 0 | 0 | 0.00% | 0 |
23.10.16 | 9,250 | 110 | 111 | 0 | 0 | 0.00% | 0 |
23.10.13 | 9,275 | 25 | 22 | 0 | 0 | 0.00% | 0 |
23.10.12 | 9,185 | 90 | 1 | 0 | 0 | 0.00% | 0 |
23.10.11 | 9,195 | 10 | 77 | 0 | 0 | 0.00% | 0 |
23.10.10 | 9,310 | 115 | 1,023 | 0 | 0 | 0.00% | 0 |
23.10.06 | 9,370 | 60 | 14 | 0 | 0 | 0.00% | 0 |
23.10.05 | 9,425 | 55 | 13 | 0 | 0 | 0.00% | 0 |
23.10.04 | 9,380 | 45 | 195 | 0 | 0 | 0.00% | 0 |
23.09.27 | 9,260 | 120 | 17 | 0 | 0 | 0.00% | 0 |
23.09.26 | 9,240 | 20 | 8 | 0 | 0 | 0.00% | 0 |
23.09.25 | 9,240 | 0 | 1,044 | 0 | 0 | 0.00% | 0 |
23.09.22 | 9,290 | 50 | 110 | 0 | 0 | 0.00% | 0 |
23.09.21 | 9,200 | 90 | 5 | 0 | 0 | 0.00% | 0 |
23.09.20 | 9,240 | 40 | 11 | 0 | 0 | 0.00% | 0 |
23.09.19 | 9,250 | 10 | 2 | 0 | 0 | 0.00% | 0 |
23.09.18 | 9,265 | 15 | 250 | 0 | 0 | 0.00% | 0 |
23.09.15 | 9,250 | 15 | 194 | 0 | 0 | 0.00% | 0 |
23.09.14 | 9,230 | 20 | 1,710 | 0 | 0 | 0.00% | 0 |
23.09.13 | 9,355 | 125 | 36 | 0 | 0 | 0.00% | 0 |
23.09.12 | 9,355 | 0 | 524 | 0 | 0 | 0.00% | 0 |
23.09.11 | 9,250 | 105 | 11 | 0 | 0 | 0.00% | 0 |
23.09.08 | 9,390 | 140 | 120 | 0 | 0 | 0.00% | 0 |
23.09.07 | 9,460 | 70 | 412 | 0 | 0 | 0.00% | 0 |
23.09.06 | 9,515 | 55 | 69 | 0 | 0 | 0.00% | 0 |
23.09.05 | 9,500 | 15 | 37 | 0 | 0 | 0.00% | 0 |
23.09.04 | 9,320 | 180 | 248 | 0 | 0 | 0.00% | 0 |
23.09.01 | 9,380 | 60 | 136 | 0 | 0 | 0.00% | 0 |
23.08.31 | 9,350 | 30 | 74 | 0 | 0 | 0.00% | 0 |
23.08.30 | 9,415 | 65 | 2,229 | 0 | 0 | 0.00% | 0 |
23.08.29 | 9,240 | 175 | 223 | 0 | 0 | 0.00% | 0 |
23.08.28 | 9,235 | 5 | 55,422 | 0 | 0 | 0.00% | 0 |
23.08.25 | 9,265 | 30 | 48 | 0 | 0 | 0.00% | 0 |
23.08.24 | 9,290 | 25 | 111 | 0 | 0 | 0.00% | 0 |
23.08.23 | 9,250 | 40 | 362 | 0 | 0 | 0.00% | 0 |
23.08.22 | 9,380 | 130 | 15 | 0 | 0 | 0.00% | 0 |
23.08.21 | 9,505 | 125 | 187 | 0 | 0 | 0.00% | 0 |
23.08.18 | 9,455 | 50 | 344 | 0 | 0 | 0.00% | 0 |
23.08.17 | 9,585 | 130 | 118 | 0 | 0 | 0.00% | 0 |
23.08.16 | 9,595 | 10 | 350 | 0 | 0 | 0.00% | 0 |
23.08.14 | 9,785 | 190 | 66 | 0 | 0 | 0.00% | 0 |
23.08.11 | 9,860 | 75 | 80 | 0 | 0 | 0.00% | 0 |
23.08.10 | 9,890 | 30 | 5,168 | 0 | 0 | 0.00% | 0 |
23.08.09 | 9,905 | 15 | 138 | 0 | 0 | 0.00% | 0 |
23.08.08 | 0 | 85 | 1,635 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[뉴욕유가] ICMB까지 등장한 러-우 전쟁…WTI, 1.96%↑
-
2
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
3
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
4
이마트, 난방·방한용품전…내복 두 장 사면 30% 할인
-
5
전세사기 피해자 2만4천668명…938명 추가 인정
-
6
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
7
공매도 비중 상위 종목
-
8
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
9
보험사 3분기 대출잔액 267조원…연체율 상승세
-
10
[코스피·코스닥 전 거래일(21일) 주요공시]